Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 18.60 | 19.80 | 18.00 | 18.20 | 26,449 | -0.09(-0.49%) |
Mar 27, 2013 | 17.80 | 18.50 | 17.70 | 18.29 | 5,930 | +0.69(+3.92%) |
Mar 26, 2013 | 17.70 | 18.30 | 17.30 | 17.60 | 10,352 | +0.10(+0.57%) |
Mar 25, 2013 | 17.20 | 17.75 | 17.20 | 17.50 | 2,728 | +0.50(+2.94%) |
Mar 22, 2013 | 17.20 | 17.50 | 17.00 | 17.00 | 3,669 | -0.30(-1.73%) |
Mar 21, 2013 | 17.50 | 17.80 | 17.20 | 17.30 | 2,034 | -0.40(-2.26%) |
Mar 20, 2013 | 17.11 | 17.80 | 17.00 | 17.70 | 4,804 | +0.40(+2.31%) |
Mar 19, 2013 | 17.80 | 17.90 | 17.20 | 17.30 | 2,675 | -0.46(-2.61%) |
Mar 18, 2013 | 17.80 | 18.40 | 17.30 | 17.77 | 5,613 | -0.04(-0.20%) |
Mar 15, 2013 | 17.00 | 17.80 | 16.60 | 17.80 | 9,661 | +0.90(+5.33%) |
Mar 14, 2013 | 17.80 | 17.80 | 16.90 | 16.90 | 4,400 | -0.60(-3.43%) |
Mar 13, 2013 | 16.90 | 18.00 | 16.90 | 17.50 | 7,503 | +0.50(+2.95%) |
Mar 12, 2013 | 17.00 | 17.55 | 16.90 | 17.00 | 4,079 | +0.00(+0.00%) |
Mar 11, 2013 | 16.20 | 17.50 | 16.20 | 17.00 | 10,771 | +1.00(+6.25%) |
Mar 08, 2013 | 15.60 | 16.30 | 15.60 | 16.00 | 7,379 | +0.10(+0.63%) |
Mar 07, 2013 | 15.90 | 16.20 | 15.50 | 15.90 | 5,647 | -0.10(-0.62%) |
Mar 06, 2013 | 16.20 | 16.30 | 15.90 | 16.00 | 4,415 | +0.00(+0.00%) |
Mar 05, 2013 | 16.00 | 16.40 | 15.90 | 16.00 | 2,766 | -0.20(-1.23%) |
Mar 04, 2013 | 16.50 | 16.50 | 15.80 | 16.20 | 2,154 | -0.10(-0.61%) |
Mar 01, 2013 | 15.70 | 16.40 | 15.70 | 16.30 | 2,501 | +0.40(+2.52%) |
Feb 28, 2013 | 15.90 | 16.00 | 15.70 | 15.90 | 2,035 | +0.00(+0.00%) |
Feb 27, 2013 | 16.00 | 16.80 | 15.50 | 15.90 | 4,728 | -0.30(-1.85%) |
Feb 26, 2013 | 16.10 | 16.40 | 16.00 | 16.20 | 3,536 | -0.10(-0.61%) |
Feb 22, 2013 | 16.80 | 16.80 | 16.20 | 16.30 | 4,096 | -0.50(-2.97%) |
Feb 21, 2013 | 16.70 | 17.00 | 16.50 | 16.80 | 5,148 | +0.10(+0.59%) |
Feb 20, 2013 | 17.50 | 18.00 | 16.50 | 16.70 | 7,114 | -1.00(-5.65%) |
Feb 19, 2013 | 17.50 | 18.00 | 17.50 | 17.70 | 2,253 | +0.50(+2.91%) |
Feb 15, 2013 | 17.00 | 18.00 | 16.50 | 17.20 | 8,378 | +0.50(+2.99%) |
Feb 14, 2013 | 16.50 | 17.20 | 16.02 | 16.70 | 4,580 | +0.40(+2.45%) |
Feb 13, 2013 | 16.40 | 16.60 | 16.20 | 16.30 | 3,484 | +0.00(+0.00%) |
Feb 12, 2013 | 17.30 | 17.90 | 16.00 | 16.30 | 17,885 | -1.20(-6.86%) |
Feb 11, 2013 | 18.30 | 19.00 | 17.20 | 17.50 | 18,078 | -1.00(-5.41%) |
Feb 08, 2013 | 18.20 | 19.00 | 18.20 | 18.50 | 21,414 | +0.20(+1.09%) |
Feb 07, 2013 | 18.36 | 18.52 | 18.20 | 18.30 | 5,384 | -0.10(-0.54%) |
Feb 06, 2013 | 18.40 | 18.50 | 18.00 | 18.40 | 9,427 | +0.20(+1.10%) |
Feb 04, 2013 | 18.19 | 18.65 | 18.10 | 18.20 | 12,077 | -0.30(-1.62%) |
Feb 01, 2013 | 19.00 | 19.00 | 18.20 | 18.50 | 11,158 | -0.10(-0.54%) |
Jan 31, 2013 | 18.70 | 19.10 | 18.50 | 18.60 | 16,354 | -0.30(-1.59%) |
Jan 30, 2013 | 17.80 | 20.30 | 17.80 | 18.90 | 63,502 | +1.30(+7.39%) |
Jan 29, 2013 | 17.70 | 18.18 | 17.50 | 17.60 | 9,481 | -0.30(-1.68%) |
Jan 28, 2013 | 16.50 | 18.00 | 16.50 | 17.90 | 26,511 | +1.10(+6.55%) |
Jan 25, 2013 | 16.60 | 17.40 | 16.30 | 16.80 | 9,254 | +0.00(+0.00%) |
Jan 24, 2013 | 17.25 | 17.50 | 16.70 | 16.80 | 7,665 | -0.40(-2.33%) |
Jan 23, 2013 | 17.90 | 18.30 | 17.20 | 17.20 | 18,614 | -0.70(-3.91%) |
Jan 22, 2013 | 16.20 | 18.70 | 15.80 | 17.90 | 39,883 | +2.00(+12.58%) |
Jan 18, 2013 | 15.90 | 16.15 | 15.70 | 15.90 | 6,213 | +0.20(+1.27%) |
Jan 17, 2013 | 16.00 | 16.40 | 15.70 | 15.70 | 6,077 | -0.20(-1.26%) |
Jan 16, 2013 | 15.50 | 16.50 | 15.50 | 15.90 | 16,024 | +0.30(+1.92%) |
Jan 15, 2013 | 15.50 | 15.70 | 15.30 | 15.60 | 9,147 | +0.30(+1.96%) |
Jan 14, 2013 | 15.20 | 16.00 | 15.20 | 15.30 | 6,981 | +0.00(+0.00%) |
Jan 11, 2013 | 15.40 | 15.90 | 15.30 | 15.30 | 6,270 | -0.10(-0.65%) |
Jan 10, 2013 | 15.40 | 16.10 | 15.30 | 15.40 | 9,456 | -0.20(-1.28%) |
Jan 09, 2013 | 15.50 | 16.10 | 15.50 | 15.60 | 14,017 | -0.30(-1.89%) |
Jan 08, 2013 | 15.60 | 17.00 | 15.30 | 15.90 | 22,118 | -0.94(-5.58%) |
Jan 07, 2013 | 14.80 | 17.10 | 14.80 | 16.84 | 44,291 | +2.04(+13.78%) |
Jan 04, 2013 | 14.50 | 15.50 | 14.20 | 14.80 | 15,453 | +0.30(+2.07%) |
Jan 03, 2013 | 14.40 | 14.90 | 14.20 | 14.50 | 11,437 | +0.10(+0.69%) |